UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.32 -1.93%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 15,109

Calls: 12,697 (84%)

Puts: 2,412 (16%)

Prior (10/08) 16,702

Calls: 15,101 (90%)

Puts: 1,601 (10%)

Current vs Prior -9.54%

Calls: -15.92% (Calls)

Puts: +50.66% (Puts)

Prior 7-Day Total 271,544

Calls: 197,285 (73%)

Puts: 74,259 (27%)

Prior 7-Day Average 38,792

Calls: 28,183 (73%)

Puts: 10,608 (27%)

Current vs Prior 7-Day Avg -61.05%

Calls: -54.95%

Puts: -77.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $979.2K

Calls: $689.0K (70%)

Puts: $290.2K (30%)

Prior (10/08) $1.65M

Calls: $1.48M (90%)

Puts: $169.1K (10%)

Current vs Prior -40.78%

Calls: -53.58%

Puts: +71.58%

Prior 7-Day Total $37.14M

Calls: $19.81M (53%)

Puts: $17.33M (47%)

Prior 7-Day Average $5.31M

Calls: $2.83M (53%)

Puts: $2.48M (47%)

Current vs Prior 7-Day Avg -81.55%

Calls: -75.65%

Puts: -88.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.19

Prior (10/08) 0.11

Current vs Prior +79.18%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -53.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 338,414

Calls: 221,119 (65%)

Puts: 117,295 (35%)

Prior (10/08) 324,949

Calls: 211,936 (65%)

Puts: 113,013 (35%)

Current vs Prior +4.14%

Prior 7-Day Total 2,120,920

Calls: 1,368,543 (65%)

Puts: 752,377 (35%)

Prior 7-Day Average 302,988

Calls: 195,506 (65%)

Puts: 107,482 (35%)

Current vs Prior 7-Day Avg +11.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.37% | 7.29%7.29% | 21.69%

Prior 4.15% | 8.35%8.35% | 24.34%

Current vs Prior -18.73% | -12.71%-12.71% | -10.88%

Prior 7-Day Avg 5.18% | 8.93%10.29% | 25.66%

Current vs 7-Day Avg -34.96% | -18.32%-29.15% | -15.48%

Prior 7-Day Eod 4.15% | 8.35%8.65% | 24.34%

Current vs 7-Day Eod -18.73% | -12.71%-15.74% | -10.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.15% | 14.56%

Calls: 12.12% | 10.94%

Puts: 18.18% | 18.18%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior -55.38% | -32.06%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg -42.84% | -49.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($689.0K). Extreme bullish P/C ratio of 0.19 - heavy call buying (12,697 calls vs 2,412 puts). P/C ratio rising 79% - increased hedging/bearish positioning. Call-heavy open interest (221,119 calls vs 117,295 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.0%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.24	2.35	$2.30	4.8%	355	0.89	709
$16.00	Nov 6	1.50	1.60	$1.55	6.5%	66	0.56	221
$17.00	Oct 16	0.25	0.27	$0.26	7.7%	1.9K	0.32	2.2K
$17.00	Nov 20	1.60	1.75	$1.68	8.9%	16	0.51	797
$15.00	Oct 16	1.29	1.42	$1.36	9.6%	76	0.92	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.75	4.00	$3.88	6.4%	1	0.61	44
$18.00	Nov 20	2.85	3.10	$2.98	8.4%	--	0.56	192
$15.50	Oct 16	0.10	0.11	$0.11	9.1%	84	0.19	565
$19.50	Oct 16	3.15	3.45	$3.30	9.1%	2	0.90	9
$17.50	Oct 16	1.27	1.40	$1.34	9.7%	5	0.77	125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.51, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.31	0.35	$0.33	12.1%	150	0.94	7.0K
$17.00	Oct 16	0.25	0.27	$0.26	7.7%	1.9K	0.32	2.2K
$18.00	Oct 16	0.13	0.15	$0.14	14.3%	190	0.17	2.0K
$16.50	Oct 16	0.36	0.42	$0.39	15.4%	319	0.46	543
$19.00	Oct 16	0.08	0.09	$0.09	11.1%	426	0.10	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.20	0.24	$0.22	18.2%	506	0.73	1.5K
$15.50	Oct 16	0.10	0.11	$0.11	9.1%	84	0.19	565
$16.00	Oct 16	0.27	0.31	$0.29	13.8%	287	0.37	3.8K
$16.50	Oct 16	0.50	0.60	$0.55	18.2%	346	0.54	868
$17.00	Oct 16	0.88	1.02	$0.95	14.7%	41	0.68	750

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.02	2.36	$2.19	15.5%	4	0.99	238
$14.50	Oct 9	1.74	1.93	$1.84	10.3%	1	0.98	1
$15.00	Oct 9	1.25	1.52	$1.39	19.4%	7	0.98	573
$15.50	Oct 9	0.62	0.97	$0.80	43.7%	14	0.97	734
$16.00	Oct 9	0.31	0.35	$0.33	12.1%	150	0.94	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	1.47	1.78	$1.63	19.0%	2	1.00	186
$19.00	Oct 9	2.51	2.96	$2.74	16.4%	5	1.00	140
$19.50	Oct 9	3.00	3.50	$3.25	15.4%	3	1.00	27
$17.00	Oct 9	0.56	0.74	$0.65	27.7%	48	0.96	1.0K
$17.50	Oct 9	1.05	1.20	$1.13	13.3%	8	0.95	216

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 11.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.04	0.05	$0.05	20.0%	2.1K	0.27	2.3K
$17.00	Oct 16	0.25	0.27	$0.26	7.7%	1.9K	0.32	2.2K
$15.50	Oct 30	1.40	1.58	$1.49	12.1%	1.0K	0.66	4.2K
$17.00	Oct 9	0.00	0.01	$0.01	100.0%	989	0.04	7.0K
$16.00	Oct 16	0.60	0.67	$0.64	10.9%	530	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.20	0.24	$0.22	18.2%	506	0.73	1.5K
$16.50	Oct 16	0.50	0.60	$0.55	18.2%	346	0.54	868
$16.00	Oct 16	0.27	0.31	$0.29	13.8%	287	0.37	3.8K
$16.00	Oct 9	0.00	0.01	$0.01	100.0%	221	0.06	2.7K
$15.50	Oct 16	0.10	0.11	$0.11	9.1%	84	0.19	565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 5.25, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 20	$0.16	$0.84	$0.16	44%	5.25	$18.16
$15.00	$16.00	Nov 20	$0.39	$0.61	$0.39	68%	1.56	$15.39
$16.00	$17.00	Nov 20	$0.31	$0.69	$0.31	59%	2.23	$16.31
$17.00	$18.00	Nov 20	$0.27	$0.73	$0.27	51%	2.70	$17.27
$17.00	$18.00	Nov 13	$0.25	$0.75	$0.25	49%	3.00	$17.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 23	$0.27	$0.23	$0.27	60%	0.85	$16.73
$15.00	$14.50	Oct 30	$0.11	$0.39	$0.11	28%	3.55	$14.89
$15.00	$14.50	Nov 6	$0.13	$0.37	$0.13	30%	2.85	$14.87
$17.50	$17.00	Oct 30	$0.33	$0.17	$0.33	62%	0.52	$17.17
$16.50	$16.00	Oct 16	$0.26	$0.24	$0.26	54%	0.92	$16.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.70, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 30	$0.24	$0.24	$0.26	49%	0.92	$16.74
$18.50	$19.00	Oct 30	$0.14	$0.14	$0.36	68%	0.39	$18.64
$16.50	$17.00	Oct 16	$0.13	$0.13	$0.37	54%	0.35	$16.63
$17.00	$17.50	Oct 23	$0.10	$0.10	$0.40	60%	0.25	$17.10
$17.50	$18.00	Nov 6	$0.12	$0.12	$0.38	58%	0.32	$17.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 13	$0.63	$0.63	$0.37	58%	1.70	$15.37
$14.50	$14.00	Oct 30	$0.29	$0.29	$0.21	78%	1.38	$14.21
$14.00	$13.50	Nov 13	$0.29	$0.29	$0.21	79%	1.38	$13.71
$16.00	$15.50	Oct 23	$0.37	$0.37	$0.13	58%	2.85	$15.63
$14.50	$14.00	Nov 6	$0.27	$0.27	$0.23	76%	1.17	$14.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.65% of stock, avg 11.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.05	$0.22	$0.27	$16.23	$16.77	1.65%
$16.00	Oct 9	$0.33	$0.01	$0.34	$15.66	$16.34	2.08%
$17.00	Oct 9	$0.01	$0.65	$0.66	$16.34	$17.66	4.04%
$15.50	Oct 9	$0.80	$0.01	$0.81	$14.69	$16.31	4.96%
$16.00	Oct 16	$0.64	$0.29	$0.93	$15.07	$16.93	5.70%
$16.50	Oct 16	$0.39	$0.55	$0.94	$15.56	$17.44	5.76%
$15.50	Oct 16	$0.96	$0.11	$1.07	$14.43	$16.57	6.56%
$17.50	Oct 9	$0.01	$1.13	$1.14	$16.36	$18.64	6.99%
$17.00	Oct 16	$0.26	$0.95	$1.21	$15.79	$18.21	7.41%
$15.00	Oct 9	$1.39	$0.01	$1.40	$13.60	$16.40	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.25% of stock, avg 8.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Oct 9	$0.03	$0.01	$0.04	$15.96	$18.54
$16.50	$16.00	Oct 9	$0.05	$0.01	$0.06	$15.94	$16.56
$18.50	$14.50	Oct 16	$0.09	$0.03	$0.12	$14.38	$18.62
$18.50	$15.00	Oct 16	$0.09	$0.04	$0.13	$14.87	$18.63
$18.50	$14.00	Oct 9	$0.03	$0.12	$0.15	$13.85	$18.65
$18.00	$14.50	Oct 16	$0.14	$0.03	$0.17	$14.33	$18.17
$18.00	$15.00	Oct 16	$0.14	$0.04	$0.18	$14.82	$18.18
$16.50	$14.00	Oct 9	$0.05	$0.12	$0.17	$13.83	$16.67
$18.50	$15.50	Oct 16	$0.09	$0.11	$0.20	$15.30	$18.70
$18.00	$15.50	Oct 16	$0.14	$0.11	$0.25	$15.25	$18.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/19	Oct 30	$0.25	$0.25	40%	1.00	$14.75	$18.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.24	$0.26	91%	1.08
$15.50	$16.00	$16.50	Oct 9	$0.19	$0.31	70%	1.63
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	36%	6.14
$15.00	$16.00	$17.00	Nov 20	$0.08	$0.92	17%	11.50
$15.00	$15.50	$16.00	Oct 16	$0.08	$0.42	29%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.22	$0.28	90%	1.27
$15.50	$16.00	$16.50	Oct 9	$0.21	$0.29	70%	1.38
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	36%	5.25
$15.00	$15.50	$16.00	Oct 16	$0.11	$0.39	29%	3.55
$14.50	$15.00	$15.50	Oct 16	$0.06	$0.44	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.53, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.53	$0.47
$15.00	$15.50	1:2	Oct 9	-$0.21	$0.29
$16.00	$16.50	1:2	Oct 16	-$0.14	$0.36
$15.50	$16.00	1:2	Oct 16	-$0.32	$0.18
$16.50	$17.00	1:2	Oct 16	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.17	$0.33
$16.00	$15.00	1:2	Nov 13	-$0.18	$0.82
$17.00	$16.50	1:2	Oct 16	-$0.15	$0.35
$15.00	$14.00	1:2	Nov 13	-$0.15	$0.85
$19.00	$18.00	1:2	Oct 16	-$0.83	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.99%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.14	0.39	16.4%	6.99%	23.41%	3	660
$18.00	Nov 20	$1.29	0.44	10.3%	7.90%	18.20%	79	967
$17.00	Nov 20	$1.60	0.51	4.2%	9.80%	13.97%	16	797
$19.00	Nov 13	$0.85	0.36	16.4%	5.21%	21.63%	--	17
$18.50	Nov 13	$0.90	0.38	13.4%	5.51%	18.87%	--	27
$18.00	Nov 13	$1.02	0.41	10.3%	6.25%	16.54%	11	97
$17.00	Nov 13	$1.33	0.49	4.2%	8.15%	12.32%	2	200
$16.50	Nov 13	$1.50	0.53	1.1%	9.19%	10.29%	59	308
$19.00	Nov 6	$0.72	0.32	16.4%	4.41%	20.83%	5	56
$18.50	Nov 6	$0.76	0.35	13.4%	4.66%	18.01%	4	54

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 12,697

Total Puts 2,412

Put/Call Ratio 0.19

Net Difference 10,285

Prior's Put/Call Breakdown

Total Calls 15,101

Total Puts 1,601

Put/Call Ratio 0.11

Net Difference 13,500

Prior 7-Day Put/Call Summary

Total Calls 197,285

Total Puts 74,259

Average Put/Call Ratio 0.41

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card